TongFu Microelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	21.310	21.470	20.750	21.220	21.144	107,669,854
2024-04-26	20.050	21.190	20.050	21.120	21.044	59,838,211
2024-04-25	19.480	20.460	19.430	20.010	19.938	41,746,187
2024-04-24	19.200	19.830	18.910	19.700	19.629	46,988,871
2024-04-23	19.280	19.400	18.680	18.920	18.852	33,700,519
2024-04-22	19.000	19.260	18.400	19.130	19.061	50,422,693
2024-04-19	20.280	20.460	19.640	19.790	19.719	39,210,731
2024-04-18	20.330	20.880	19.900	20.450	20.377	39,953,912
2024-04-17	19.900	20.670	19.900	20.660	20.586	48,641,167
2024-04-16	20.310	20.580	19.550	19.650	19.580	53,219,718
2024-04-15	20.980	21.250	20.100	20.500	20.427	69,778,020
2024-04-12	21.150	21.890	20.960	21.340	21.264	46,524,553
2024-04-11	20.820	21.550	20.730	21.010	20.935	33,451,001
2024-04-10	21.440	21.590	20.670	20.820	20.745	34,454,528
2024-04-09	21.200	21.630	20.910	21.560	21.483	29,136,667
2024-04-08	22.040	22.070	21.200	21.240	21.164	41,689,092
2024-04-03	22.190	22.600	21.700	22.220	22.140	45,394,876
2024-04-02	22.700	23.000	22.020	22.210	22.130	44,174,396
2024-04-01	22.300	22.860	22.250	22.690	22.609	40,604,932
2024-03-29	22.170	22.490	21.750	22.490	22.409	19,806,400
2024-03-28	21.800	22.600	21.610	22.170	22.091	55,084,144
2024-03-27	23.010	23.150	21.800	21.800	21.722	50,754,335
2024-03-26	23.030	23.600	22.850	22.980	22.898	54,272,700
2024-03-25	24.600	24.630	22.770	22.840	22.758	91,286,704
2024-03-22	24.830	25.760	24.650	24.800	24.711	51,110,379
2024-03-21	25.560	25.860	24.880	25.010	24.920	49,355,502
2024-03-20	25.480	25.700	24.760	25.160	25.070	54,486,456
2024-03-19	25.950	26.120	25.520	25.540	25.448	51,173,159
2024-03-18	25.400	26.300	25.360	26.200	26.106	76,181,611
2024-03-15	25.050	25.530	24.750	25.500	25.409	50,787,641
2024-03-14	25.220	25.970	24.950	25.390	25.299	59,860,375
2024-03-13	26.430	26.730	25.630	25.730	25.638	81,294,090
2024-03-12	25.950	27.600	25.690	25.890	25.797	115,476,803
2024-03-11	25.350	25.890	24.910	25.790	25.698	95,069,787
2024-03-08	24.090	26.070	23.730	26.070	25.977	132,918,803
2024-03-07	24.410	25.100	23.600	23.700	23.615	59,620,674
2024-03-06	24.590	24.850	23.680	24.340	24.253	72,368,628
2024-03-05	24.700	25.790	24.500	24.960	24.871	122,259,595
2024-03-04	24.100	25.180	23.470	25.180	25.090	100,343,718
2024-03-01	22.650	23.130	22.490	22.890	22.808	49,534,251
2024-02-29	21.110	22.290	21.110	22.200	22.120	33,534,550
2024-02-28	22.110	22.900	21.220	21.240	21.164	40,957,631
2024-02-27	21.120	22.360	21.030	22.350	22.270	41,350,915
2024-02-26	21.200	21.630	21.030	21.270	21.194	27,680,153
2024-02-23	21.940	22.000	21.280	21.500	21.423	28,429,030
2024-02-22	21.590	22.000	21.330	21.650	21.572	31,530,474
2024-02-21	21.200	21.780	21.100	21.370	21.293	31,459,068
2024-02-20	21.450	21.760	21.150	21.620	21.543	24,938,414
2024-02-19	22.100	22.150	20.900	21.780	21.702	37,923,224
2024-02-08	20.790	22.480	20.610	21.560	21.483	39,845,130
2024-02-07	19.820	20.650	19.760	20.440	20.367	36,169,109
2024-02-06	18.900	20.020	18.520	19.990	19.918	39,101,388
2024-02-05	17.800	18.960	17.200	18.520	18.454	36,220,347
2024-02-02	18.560	18.880	17.580	18.120	18.055	28,611,478
2024-02-01	18.270	19.240	18.150	18.680	18.613	33,330,274
2024-01-31	18.000	19.050	17.820	18.480	18.414	47,642,473
2024-01-30	18.100	18.550	17.770	17.810	17.746	31,470,474
2024-01-29	19.450	19.590	18.410	18.480	18.414	39,954,825
2024-01-26	21.050	21.110	19.420	19.450	19.380	73,351,143
2024-01-25	20.640	21.600	20.450	21.580	21.503	30,325,682

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0810 CNY
2025-06-17	0.0450 CNY
2024-06-25	0.0120 CNY
2023-05-30	0.0970 CNY
2021-06-23	0.0260 CNY
2019-05-16	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.